Calix, Inc. (CALX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.73

-0.32

(-1.14%)

At close: 04:00PM EDT

28.82

+1.09

(+3.93%)

After hours:

06:06PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	27.90	28.29	27.73	27.73	27.73	931,500
Apr 29, 2024	28.72	28.86	27.85	28.05	28.05	576,800
Apr 26, 2024	28.42	28.86	28.22	28.40	28.40	604,500
Apr 25, 2024	27.39	28.28	27.20	28.23	28.23	1,309,800
Apr 24, 2024	27.84	28.35	27.58	28.25	28.25	1,191,800
Apr 23, 2024	26.80	29.89	26.76	28.03	28.03	2,466,600
Apr 22, 2024	29.40	29.72	29.01	29.56	29.56	1,444,500
Apr 19, 2024	29.41	29.78	29.09	29.28	29.28	794,300
Apr 18, 2024	29.13	29.82	28.95	29.44	29.44	768,300
Apr 17, 2024	29.87	30.25	29.18	29.18	29.18	650,700
Apr 16, 2024	29.41	29.64	29.08	29.37	29.37	1,282,300
Apr 15, 2024	30.38	30.38	29.41	29.42	29.42	1,311,100
Apr 12, 2024	31.13	31.18	30.22	30.29	30.29	764,100
Apr 11, 2024	31.90	32.01	31.49	31.54	31.54	629,700
Apr 10, 2024	31.69	32.02	31.18	31.62	31.62	646,500
Apr 09, 2024	31.98	32.58	31.82	32.54	32.54	486,200
Apr 08, 2024	31.36	31.90	31.19	31.79	31.79	568,900
Apr 05, 2024	31.10	31.25	30.78	31.12	31.12	732,700
Apr 04, 2024	32.21	32.47	31.19	31.25	31.25	543,600
Apr 03, 2024	32.25	32.25	31.72	32.09	32.09	616,700
Apr 02, 2024	32.00	32.13	31.31	32.03	32.03	1,117,000
Apr 01, 2024	33.27	33.32	32.28	32.43	32.43	1,069,900
Mar 28, 2024	33.41	33.68	33.14	33.16	33.16	723,900
Mar 27, 2024	32.87	33.65	32.76	33.50	33.50	592,200
Mar 26, 2024	33.22	33.24	32.58	32.64	32.64	570,900
Mar 25, 2024	33.38	33.53	32.82	33.02	33.02	666,900
Mar 22, 2024	33.92	34.29	33.20	33.34	33.34	832,700
Mar 21, 2024	34.20	34.81	34.00	34.08	34.08	653,700
Mar 20, 2024	33.80	34.37	33.80	34.04	34.04	1,055,200
Mar 19, 2024	33.82	34.57	33.70	34.21	34.21	716,900
Mar 18, 2024	33.85	34.20	33.50	33.89	33.89	1,425,500
Mar 15, 2024	33.84	34.30	33.59	34.01	34.01	11,724,100
Mar 14, 2024	33.90	34.23	33.06	33.63	33.63	1,031,500
Mar 13, 2024	34.41	35.09	34.01	34.07	34.07	828,400
Mar 12, 2024	35.26	35.71	34.68	34.73	34.73	809,500
Mar 11, 2024	35.42	35.97	35.15	35.23	35.23	679,900
Mar 08, 2024	36.81	37.19	35.70	35.70	35.70	890,600
Mar 07, 2024	37.79	37.79	36.38	36.51	36.51	869,500
Mar 06, 2024	37.01	38.07	36.72	37.33	37.33	1,092,900
Mar 05, 2024	36.22	36.65	35.82	36.29	36.29	719,000
Mar 04, 2024	37.13	37.26	36.36	36.56	36.56	1,405,700
Mar 01, 2024	34.89	36.60	34.79	36.41	36.41	750,500
Feb 29, 2024	35.37	35.39	34.58	34.87	34.87	891,300
Feb 28, 2024	34.41	34.95	34.04	34.86	34.86	442,100
Feb 27, 2024	34.74	34.98	34.32	34.65	34.65	515,200
Feb 26, 2024	34.42	35.04	34.29	34.52	34.52	412,600
Feb 23, 2024	34.38	35.09	34.19	34.50	34.50	421,300
Feb 22, 2024	34.00	34.46	33.56	34.37	34.37	402,700
Feb 21, 2024	32.91	33.81	32.73	33.81	33.81	712,800
Feb 20, 2024	33.18	33.60	33.00	33.04	33.04	581,500
Feb 16, 2024	34.47	34.99	33.90	33.92	33.92	717,600
Feb 15, 2024	34.91	35.14	34.10	34.82	34.82	549,500
Feb 14, 2024	33.53	34.80	33.12	34.68	34.68	906,800
Feb 13, 2024	34.07	34.44	32.97	33.04	33.04	906,000
Feb 12, 2024	34.80	35.46	34.80	35.13	35.13	511,100
Feb 09, 2024	34.36	34.92	34.35	34.64	34.64	516,900
Feb 08, 2024	33.76	34.70	33.53	34.26	34.26	670,500
Feb 07, 2024	34.28	34.28	33.60	33.89	33.89	579,500
Feb 06, 2024	34.24	34.87	33.78	33.99	33.99	742,400
Feb 05, 2024	34.42	34.61	33.92	34.22	34.22	913,100
Feb 02, 2024	34.21	35.15	34.03	34.77	34.77	770,600
Feb 01, 2024	33.84	34.99	33.46	34.67	34.67	1,377,500
Jan 31, 2024	32.64	34.78	32.53	33.18	33.18	2,332,400
Jan 30, 2024	33.49	33.59	31.64	32.95	32.95	7,898,800
Jan 29, 2024	42.51	44.36	42.09	44.35	44.35	1,550,300
Jan 26, 2024	44.34	44.54	42.92	42.95	42.95	729,900
Jan 25, 2024	44.47	44.82	43.66	44.02	44.02	680,500
Jan 24, 2024	44.94	45.09	43.92	43.93	43.93	394,900
Jan 23, 2024	44.99	45.15	44.10	44.29	44.29	357,900
Jan 22, 2024	43.45	44.68	43.45	44.53	44.53	563,400
Jan 19, 2024	43.40	43.84	42.51	43.45	43.45	368,000
Jan 18, 2024	43.12	43.40	42.12	43.31	43.31	361,700
Jan 17, 2024	42.32	42.94	42.09	42.77	42.77	339,200
Jan 16, 2024	41.66	42.93	41.28	42.85	42.85	386,500
Jan 12, 2024	43.04	43.65	42.32	42.35	42.35	344,900
Jan 11, 2024	43.59	43.59	42.22	42.62	42.62	556,900
Jan 10, 2024	43.19	43.73	41.97	43.67	43.67	653,900
Jan 09, 2024	43.66	44.65	43.07	43.30	43.30	687,000
Jan 08, 2024	43.31	44.66	43.15	44.14	44.14	622,500
Jan 05, 2024	44.01	44.59	42.63	43.20	43.20	676,800
Jan 04, 2024	43.75	44.59	43.74	44.33	44.33	469,900
Jan 03, 2024	44.30	45.00	43.55	44.25	44.25	643,300
Jan 02, 2024	43.16	44.37	42.65	43.95	43.95	532,300
Dec 29, 2023	43.78	44.18	43.31	43.69	43.69	339,800
Dec 28, 2023	43.44	43.95	43.23	43.91	43.91	293,100
Dec 27, 2023	43.56	43.63	43.11	43.35	43.35	227,800
Dec 26, 2023	42.93	43.63	42.73	43.40	43.40	208,200
Dec 22, 2023	43.29	43.81	42.37	42.76	42.76	275,700
Dec 21, 2023	42.64	43.37	42.54	43.01	43.01	490,900
Dec 20, 2023	42.33	43.03	41.89	42.25	42.25	726,600
Dec 19, 2023	43.05	43.70	42.12	42.29	42.29	637,100
Dec 18, 2023	43.03	43.49	42.54	42.74	42.74	308,100
Dec 15, 2023	43.68	43.77	42.72	42.93	42.93	1,169,400
Dec 14, 2023	43.07	43.79	42.04	43.39	43.39	857,300
Dec 13, 2023	41.35	42.56	40.28	41.95	41.95	1,106,000
Dec 12, 2023	41.75	41.79	40.99	41.27	41.27	746,900
Dec 11, 2023	41.87	42.19	41.29	41.68	41.68	409,800
Dec 08, 2023	40.71	42.14	40.56	41.90	41.90	522,700
Dec 07, 2023	40.41	40.90	40.12	40.73	40.73	457,400
Dec 06, 2023	39.82	41.21	39.60	40.40	40.40	729,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL81.18-0.75(-0.92%)

Bitcoin CAD82,797.03-5,472.11(-6.20%)

Calix, Inc. (CALX)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
81.18
-0.75(-0.92%)

Bitcoin CAD
82,797.03
-5,472.11(-6.20%)